Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.510 | 5.650 | 5.460 | 5.650 | 1,161,336 | +0.18(+3.29%) |
Oct 28, 2016 | 5.340 | 5.495 | 5.290 | 5.470 | 1,494,444 | +0.18(+3.40%) |
Oct 27, 2016 | 5.230 | 5.320 | 5.080 | 5.290 | 1,570,150 | +0.12(+2.32%) |
Oct 26, 2016 | 5.350 | 5.380 | 5.170 | 5.170 | 721,022 | -0.18(-3.36%) |
Oct 25, 2016 | 5.430 | 5.470 | 5.340 | 5.350 | 1,942,377 | +0.00(+0.00%) |
Oct 24, 2016 | 5.420 | 5.440 | 5.320 | 5.350 | 1,184,555 | -0.05(-0.93%) |
Oct 21, 2016 | 5.310 | 5.410 | 5.270 | 5.400 | 2,532,735 | +0.03(+0.56%) |
Oct 20, 2016 | 5.350 | 5.420 | 5.350 | 5.370 | 860,459 | -0.02(-0.37%) |
Oct 19, 2016 | 5.420 | 5.450 | 5.300 | 5.390 | 3,139,392 | -0.01(-0.19%) |
Oct 18, 2016 | 5.000 | 5.460 | 5.000 | 5.400 | 2,567,844 | +0.40(+8.00%) |
Oct 17, 2016 | 5.010 | 5.070 | 4.940 | 5.000 | 1,146,459 | -0.01(-0.20%) |
Oct 14, 2016 | 5.040 | 5.090 | 4.980 | 5.010 | 1,640,185 | -0.03(-0.60%) |
Oct 13, 2016 | 4.950 | 5.090 | 4.850 | 5.040 | 1,568,623 | -0.03(-0.59%) |
Oct 12, 2016 | 5.040 | 5.110 | 5.040 | 5.070 | 1,269,761 | +0.01(+0.20%) |
Oct 11, 2016 | 5.030 | 5.150 | 5.010 | 5.060 | 1,151,142 | +0.08(+1.61%) |
Oct 07, 2016 | 4.980 | 4.980 | 4.980 | 0 | -0.07(-1.39%) | |
Oct 06, 2016 | 5.090 | 5.160 | 5.020 | 5.050 | 1,204,686 | -0.11(-2.13%) |
Oct 05, 2016 | 5.170 | 5.230 | 5.060 | 5.160 | 1,551,383 | +0.09(+1.78%) |
Oct 04, 2016 | 5.170 | 5.170 | 5.020 | 5.070 | 2,066,001 | -0.16(-3.06%) |
Oct 03, 2016 | 5.170 | 5.250 | 5.060 | 5.230 | 1,487,446 | +0.04(+0.77%) |
Sep 30, 2016 | 4.970 | 5.280 | 4.910 | 5.190 | 4,124,087 | +0.30(+6.13%) |
Sep 29, 2016 | 4.940 | 5.020 | 4.790 | 4.890 | 2,770,372 | +0.05(+1.03%) |
Sep 28, 2016 | 4.800 | 4.890 | 4.760 | 4.840 | 2,015,515 | +0.08(+1.68%) |
Sep 27, 2016 | 4.830 | 4.900 | 4.740 | 4.760 | 1,485,345 | -0.17(-3.45%) |
Sep 26, 2016 | 4.890 | 5.000 | 4.880 | 4.930 | 1,033,157 | +0.04(+0.82%) |
Sep 23, 2016 | 5.020 | 5.050 | 4.880 | 4.890 | 1,743,382 | -0.13(-2.59%) |
Sep 22, 2016 | 4.960 | 5.120 | 4.920 | 5.020 | 2,447,677 | +0.18(+3.72%) |
Sep 21, 2016 | 4.940 | 4.960 | 4.790 | 4.840 | 1,102,299 | -0.03(-0.62%) |
Sep 20, 2016 | 4.900 | 4.970 | 4.840 | 4.870 | 887,414 | -0.01(-0.20%) |
Sep 19, 2016 | 5.060 | 5.060 | 4.850 | 4.880 | 975,484 | -0.07(-1.41%) |
Sep 16, 2016 | 5.000 | 5.070 | 4.935 | 4.950 | 2,823,760 | -0.04(-0.80%) |
Sep 15, 2016 | 5.010 | 5.100 | 4.940 | 4.990 | 917,263 | +0.00(+0.00%) |
Sep 14, 2016 | 5.000 | 5.180 | 4.970 | 4.990 | 1,469,161 | +0.06(+1.22%) |
Sep 13, 2016 | 5.110 | 5.130 | 4.830 | 4.930 | 1,222,804 | -0.23(-4.46%) |
Sep 12, 2016 | 5.050 | 5.230 | 4.960 | 5.160 | 1,371,558 | +0.00(+0.00%) |
Sep 09, 2016 | 5.260 | 5.280 | 5.080 | 5.160 | 853,580 | -0.18(-3.37%) |
Sep 08, 2016 | 5.450 | 5.470 | 5.300 | 5.340 | 1,010,085 | -0.10(-1.84%) |
Sep 07, 2016 | 5.510 | 5.550 | 5.360 | 5.440 | 1,045,660 | -0.09(-1.63%) |
Sep 06, 2016 | 5.500 | 5.585 | 5.440 | 5.530 | 1,910,863 | +0.14(+2.60%) |
Sep 02, 2016 | 5.390 | 5.390 | 5.390 | 0 | +0.07(+1.32%) | |
Sep 01, 2016 | 5.310 | 5.380 | 5.260 | 5.320 | 876,556 | +0.00(+0.00%) |
Aug 31, 2016 | 5.410 | 5.410 | 5.270 | 5.320 | 821,437 | -0.16(-2.92%) |
Aug 30, 2016 | 5.650 | 5.650 | 5.460 | 5.480 | 1,127,163 | -0.17(-3.01%) |
Aug 29, 2016 | 5.590 | 5.780 | 5.590 | 5.650 | 1,032,783 | +0.02(+0.36%) |
Aug 26, 2016 | 5.780 | 5.880 | 5.590 | 5.630 | 752,929 | -0.04(-0.71%) |
Aug 25, 2016 | 5.690 | 5.750 | 5.560 | 5.670 | 771,169 | -0.02(-0.35%) |
Aug 24, 2016 | 6.050 | 6.050 | 5.670 | 5.690 | 1,467,343 | -0.42(-6.87%) |
Aug 23, 2016 | 6.070 | 6.250 | 6.020 | 6.110 | 733,485 | +0.04(+0.66%) |
Aug 22, 2016 | 6.010 | 6.090 | 5.900 | 6.070 | 2,727,732 | -0.02(-0.33%) |
Aug 19, 2016 | 6.040 | 6.190 | 6.020 | 6.090 | 509,894 | -0.02(-0.33%) |
Aug 18, 2016 | 6.010 | 6.130 | 5.980 | 6.110 | 814,530 | +0.18(+3.04%) |
Aug 17, 2016 | 6.100 | 6.120 | 5.910 | 5.930 | 1,956,475 | -0.24(-3.89%) |
Aug 16, 2016 | 6.270 | 6.270 | 6.160 | 6.170 | 845,185 | -0.05(-0.80%) |
Aug 15, 2016 | 6.080 | 6.245 | 6.080 | 6.220 | 907,364 | +0.18(+2.98%) |
Aug 12, 2016 | 6.240 | 6.240 | 5.950 | 6.040 | 1,067,973 | -0.19(-3.05%) |
Aug 11, 2016 | 6.460 | 6.460 | 6.220 | 6.230 | 825,760 | -0.26(-4.01%) |
Aug 10, 2016 | 6.600 | 6.630 | 6.420 | 6.490 | 1,606,510 | +0.00(+0.00%) |
Aug 09, 2016 | 6.220 | 6.500 | 6.200 | 6.490 | 2,072,819 | +0.27(+4.34%) |
Aug 08, 2016 | 5.990 | 6.250 | 5.960 | 6.220 | 2,182,048 | +0.33(+5.60%) |
Aug 05, 2016 | 6.000 | 6.020 | 5.860 | 5.890 | 3,418,909 | -0.12(-2.00%) |
Aug 04, 2016 | 6.010 | 6.050 | 5.860 | 6.010 | 1,841,545 | -0.06(-0.99%) |
Aug 03, 2016 | 6.250 | 6.260 | 6.035 | 6.070 | 2,198,997 | -0.26(-4.11%) |